Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Semantix, Inc. - Ordinary Shares (NQ: STIX )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Apr 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2022 1.200 1.230 1.050 1.060 55,835 -0.05(-4.53%)
Nov 29, 2022 1.280 1.280 1.110 1.110 53,974 -0.17(-13.26%)
Nov 28, 2022 1.330 1.347 1.250 1.280 13,806 -0.02(-1.54%)
Nov 25, 2022 1.360 1.370 1.257 1.300 7,913 -0.07(-5.11%)
Nov 23, 2022 1.450 1.480 1.370 1.370 8,474 -0.08(-5.52%)
Nov 22, 2022 1.430 1.465 1.390 1.450 5,397 -0.01(-0.68%)
Nov 21, 2022 1.450 1.460 1.430 1.460 2,820 +0.01(+0.69%)
Nov 18, 2022 1.430 1.600 1.430 1.450 2,834 -0.10(-6.45%)
Nov 17, 2022 1.510 1.550 1.430 1.550 4,537 -0.01(-0.64%)
Nov 16, 2022 1.650 1.650 1.430 1.560 12,370 -0.02(-1.27%)
Nov 15, 2022 1.450 1.580 1.450 1.580 18,994 +0.15(+10.49%)
Nov 14, 2022 1.540 1.656 1.400 1.430 6,479 -0.12(-7.74%)
Nov 11, 2022 1.550 1.550 1.430 1.550 3,717 +0.08(+5.44%)
Nov 10, 2022 1.687 1.687 1.470 1.470 7,482 -0.02(-1.34%)
Nov 09, 2022 1.550 1.660 1.490 1.490 2,867 -0.02(-1.32%)
Nov 08, 2022 1.690 1.726 1.510 1.510 2,835 -0.11(-6.79%)
Nov 07, 2022 1.520 1.800 1.450 1.620 32,643 +0.00(+0.00%)
Nov 04, 2022 1.520 1.786 1.480 1.620 8,640 +0.07(+4.52%)
Nov 03, 2022 1.720 1.720 1.460 1.550 13,330 -0.04(-2.42%)
Nov 02, 2022 1.610 1.617 1.589 1.589 1,087 -0.13(-7.65%)
Nov 01, 2022 1.804 1.804 1.550 1.720 25,019 -0.02(-1.15%)
Oct 31, 2022 1.650 1.790 1.610 1.740 10,885 +0.03(+1.75%)
Oct 28, 2022 1.660 1.760 1.290 1.710 115,263 -0.02(-1.16%)
Oct 27, 2022 1.750 1.855 1.660 1.730 21,097 -0.14(-7.49%)
Oct 26, 2022 2.310 2.319 1.780 1.870 19,906 -0.09(-4.76%)
Oct 25, 2022 1.810 1.963 1.810 1.963 1,572 +0.02(+1.21%)
Oct 24, 2022 2.310 2.320 1.850 1.940 22,929 -0.13(-6.28%)
Oct 21, 2022 2.000 2.090 1.870 2.070 17,422 +0.34(+19.65%)
Oct 19, 2022 1.730 324 -0.10(-5.72%)
Oct 18, 2022 1.870 1.940 1.710 1.835 6,147 -0.07(-3.93%)
Oct 17, 2022 1.980 1.980 1.814 1.910 4,634 -0.10(-4.98%)
Oct 14, 2022 1.900 2.010 1.827 2.010 1,360 +0.10(+5.24%)
Oct 13, 2022 1.990 2.150 1.774 1.910 25,748 +0.05(+2.69%)
Oct 12, 2022 2.190 2.260 1.770 1.860 28,499 -0.35(-15.84%)
Oct 11, 2022 2.440 2.440 2.195 2.210 17,364 -0.26(-10.53%)
Oct 10, 2022 2.450 2.540 2.360 2.470 14,054 -0.17(-6.60%)
Oct 07, 2022 2.530 2.670 2.496 2.644 15,305 -0.03(-0.96%)
Oct 06, 2022 2.650 2.810 2.380 2.670 38,902 +0.26(+10.79%)
Oct 05, 2022 2.700 2.730 2.400 2.410 7,104 -0.28(-10.41%)
Oct 04, 2022 2.690 2.740 2.516 2.690 22,333 -0.04(-1.65%)
Oct 03, 2022 2.655 2.800 2.430 2.735 17,686 +0.15(+5.60%)
Sep 30, 2022 2.950 3.050 2.410 2.590 57,973 -0.22(-7.83%)
Sep 29, 2022 2.870 3.000 2.605 2.810 5,058 -0.12(-4.10%)
Sep 28, 2022 2.900 2.949 2.639 2.930 2,979 +0.19(+6.94%)
Sep 27, 2022 2.700 3.000 2.490 2.740 23,151 -0.04(-1.44%)
Sep 26, 2022 2.960 3.150 2.750 2.780 36,653 -0.17(-5.76%)
Sep 23, 2022 2.810 3.080 2.660 2.950 8,955 +0.05(+1.72%)
Sep 22, 2022 2.630 3.100 2.630 2.900 34,608 -0.05(-1.69%)
Sep 21, 2022 2.480 3.500 2.400 2.950 69,906 +0.38(+14.79%)
Sep 20, 2022 2.720 2.720 2.450 2.570 11,317 -0.14(-5.17%)
Sep 19, 2022 2.719 2.945 2.550 2.710 20,015 -0.01(-0.37%)
Sep 16, 2022 2.650 2.875 2.650 2.720 18,492 +0.08(+3.03%)
Sep 15, 2022 2.660 2.837 2.630 2.640 11,513 -0.01(-0.38%)
Sep 14, 2022 2.580 2.905 2.580 2.650 28,537 +0.08(+3.11%)
Sep 13, 2022 2.400 2.570 2.400 2.570 13,437 +0.04(+1.58%)
Sep 12, 2022 2.556 2.610 2.477 2.530 23,989 +0.13(+5.42%)
Sep 09, 2022 2.570 2.654 2.400 2.400 37,247 +0.03(+1.27%)
Sep 08, 2022 2.220 2.480 2.210 2.370 58,561 +0.13(+5.80%)
Sep 07, 2022 2.650 2.680 2.230 2.240 61,315 -0.19(-7.82%)
Sep 06, 2022 2.530 2.801 2.410 2.430 43,047 +0.03(+1.25%)
Sep 02, 2022 2.780 2.780 2.340 2.400 48,379 -0.38(-13.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.